Consumer Portfolio Services, Inc. (CPSS) NASDAQ

9.50

-0.285(-2.91%)

Updated at June 02 03:49PM

Currency In USD

CPSS Historical Return

If you invested $1000 in Consumer Portfolio Services, Inc. (CPSS) 10 years ago, it would be worth $2,391.69 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,961.78, while $1000 invested 1 year ago would be worth $1,030.94. This corresponds to total returns of 139.17%, 96.18%, 3.09%, respectively, with annualized returns of 9.11%, 14.42%, 3.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPSS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	9.9	9.78	9.78	9.9	9.62	8,446
May 29, 2026	9.75	9.86	9.86	9.86	9.75	9,849
May 28, 2026	9.73	9.84	9.84	9.85	9.62	17,491
May 27, 2026	9.47	9.73	9.73	9.79	9.47	13,172
May 26, 2026	9.56	9.59	9.59	9.64	9.5	33,749
May 22, 2026	9.75	9.57	9.57	9.76	9.57	12,403
May 21, 2026	9.85	9.85	9.85	9.97	9.72	18,953
May 20, 2026	10.22	9.9	9.9	10.25	9.76	80,970
May 19, 2026	10.25	10.3	10.3	10.34	10.23	14,272
May 18, 2026	9.89	10.25	10.25	10.3	9.89	26,393
May 15, 2026	10.03	9.89	9.89	10.06	9.5	63,436
May 14, 2026	10.18	10.17	10.17	10.24	9.8	48,465
May 13, 2026	9.54	9.71	9.71	9.71	9.4	26,834
May 12, 2026	9.9	9.63	9.63	9.96	9.54	23,454
May 11, 2026	10.19	9.9	9.9	10.28	9.8	31,509
May 08, 2026	10.27	10.17	10.17	10.48	9.91	40,985
May 07, 2026	10.26	10.27	10.27	10.49	10.06	42,873
May 06, 2026	9.96	10.18	10.18	10.33	9.93	31,865
May 05, 2026	9.9	9.92	9.92	10	9.88	36,091
May 04, 2026	9.39	9.91	9.91	9.94	9.31	44,960
May 01, 2026	9.19	9.49	9.49	9.5	9.12	41,376
April 30, 2026	9.06	9.08	9.08	9.15	9	48,748
April 29, 2026	8.87	9.12	9.12	9.2	8.36	53,955
April 28, 2026	8.64	8.95	8.95	8.98	8.59	13,767
April 27, 2026	8.4	8.6	8.6	8.67	8.4	46,273
April 24, 2026	8.39	8.47	8.47	8.54	8.39	7,764
April 23, 2026	8.66	8.43	8.43	8.66	8.39	11,957
April 22, 2026	8.59	8.65	8.65	8.65	8.48	13,222
April 21, 2026	8.7	8.56	8.56	8.88	8.52	28,862
April 20, 2026	8.65	8.78	8.78	8.79	8.64	16,824
April 17, 2026	8.53	8.65	8.65	8.65	8.52	23,748
April 16, 2026	8.43	8.49	8.49	8.49	8.43	9,012
April 15, 2026	8.44	8.48	8.48	8.53	8.44	18,703
April 14, 2026	8.45	8.45	8.45	8.5	8.3	34,552
April 13, 2026	8.31	8.46	8.46	8.46	8.11	14,357
April 10, 2026	8.28	8.24	8.24	8.32	7.88	12,627
April 09, 2026	7.84	8.35	8.35	8.39	7.72	16,602
April 08, 2026	7.85	7.92	7.92	8.02	7.85	24,668
April 07, 2026	7.68	7.66	7.66	7.76	7.55	21,549
April 06, 2026	7.75	7.74	7.74	7.8	7.74	16,135
April 02, 2026	7.61	7.74	7.74	7.75	7.6	9,538
April 01, 2026	7.7	7.74	7.74	7.76	7.7	6,412
March 31, 2026	7.87	7.73	7.73	7.92	7.63	13,449
March 30, 2026	7.57	7.78	7.78	7.87	7.57	16,972
March 27, 2026	7.67	7.6	7.6	7.7	7.6	8,498
March 26, 2026	7.61	7.77	7.77	7.84	7.61	13,077
March 25, 2026	7.93	7.62	7.62	7.98	7.62	17,229
March 24, 2026	7.69	7.72	7.72	7.83	7.68	13,838
March 23, 2026	7.97	7.72	7.72	8.35	7.63	43,147
March 20, 2026	7.71	7.87	7.87	7.88	7.5	58,175
March 19, 2026	7.84	7.7	7.7	7.84	7.62	7,358
March 18, 2026	7.95	7.68	7.68	8	7.66	16,234
March 17, 2026	8.01	8.05	8.05	8.29	8.01	17,446
March 16, 2026	7.59	7.98	7.98	8.2	7.59	77,340
March 13, 2026	7.64	7.53	7.53	7.68	7.46	35,615
March 12, 2026	7.54	7.57	7.57	7.63	7.46	19,376
March 11, 2026	7.6	7.56	7.56	7.91	7.55	21,196
March 10, 2026	8.16	7.72	7.72	8.23	7.72	21,434
March 09, 2026	7.99	8.27	8.27	8.27	7.9	18,606
March 06, 2026	8.01	8	8	8.03	7.96	10,922